9,907€
-3,09%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,25 | 10,48 | 9,74 | 9,86 | -3,57% | - |
| 03.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,83% | - |
| 02.04.2025 | 10,24 | 10,31 | 10,24 | 10,31 | 0,00% | 200,00 |
| 01.04.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,33% | - |
| 31.03.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,15% | 15,00 |
| 28.03.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,13% | - |
| 27.03.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,28% | - |
| 26.03.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -1,46% | - |
| 25.03.2025 | 10,51 | 10,66 | 10,51 | 10,66 | 3,07% | 55,00 |
| 24.03.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,84% | - |
| 21.03.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -0,51% | - |
| 20.03.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 1,31% | - |
| 19.03.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,27% | - |
| 18.03.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,00% | - |
| 17.03.2025 | 10,25 | 10,38 | 10,25 | 10,38 | 3,51% | 25,00 |
| 14.03.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -2,41% | - |
| 13.03.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,63% | - |
| 12.03.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,87% | - |
| 11.03.2025 | 10,26 | 10,30 | 10,26 | 10,30 | -0,68% | 470,00 |
| 10.03.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 2,37% | - |
| 07.03.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 1,93% | - |
| 06.03.2025 | 9,83 | 9,94 | 9,83 | 9,94 | 2,43% | - |
| 05.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,94% | - |
| 04.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,62% | - |
| 03.03.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 1,17% | - |
| 28.02.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -3,93% | - |
| 27.02.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 1,97% | - |
| 26.02.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -0,45% | - |
| 25.02.2025 | 10,14 | 10,17 | 10,14 | 10,17 | -1,15% | 55,00 |
| 24.02.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,46% | - |
| 21.02.2025 | 10,42 | 10,44 | 10,42 | 10,44 | -1,30% | 10,00 |
| 20.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -2,69% | - |
| 19.02.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -0,78% | - |
| 18.02.2025 | 10,94 | 10,96 | 10,94 | 10,96 | -0,29% | 101,00 |
| 17.02.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,75% | - |
| 14.02.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 1,09% | - |
| 13.02.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,08% | - |
| 12.02.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,30% | - |
| 11.02.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,82% | - |
| 10.02.2025 | 10,85 | 10,96 | 10,85 | 10,96 | 0,00% | 200,00 |
| 07.02.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,07% | - |
| 06.02.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 1,44% | - |
| 05.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,79% | - |
| 04.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,73% | - |
| 03.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,45% | - |
| 31.01.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 2,19% | - |
| 30.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,52% | - |
| 29.01.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -0,66% | - |
| 28.01.2025 | 10,73 | 10,96 | 10,73 | 10,92 | 2,57% | 1.960,00 |
| 27.01.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,86% | - |
| 24.01.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,38% | - |
| 23.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,77% | - |
| 22.01.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,49% | - |
| 21.01.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 0,34% | - |
| 20.01.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -1,16% | - |
| 17.01.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,34% | - |
| 16.01.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 6,93% | - |
| 15.01.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -0,08% | - |
| 14.01.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -2,71% | - |
| 13.01.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -3,22% | - |
| 10.01.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 0,57% | - |
| 09.01.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -5,36% | - |
| 08.01.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -2,45% | - |
| 07.01.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -1,28% | - |
| 06.01.2025 | 11,34 | 11,58 | 11,34 | 11,58 | 1,53% | 100,00 |
| 03.01.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,87% | - |
| 02.01.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 1,59% | - |
| 30.12.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -1,24% | - |
| 27.12.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -0,07% | - |
| 23.12.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,63% | - |
| 20.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,12% | - |
| 19.12.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -2,11% | - |
| 18.12.2024 | 11,45 | 11,64 | 11,45 | 11,64 | 1,22% | 800,00 |
| 17.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,02% | - |
| 16.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,35% | - |
| 13.12.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,00% | - |
| 12.12.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 1,34% | - |
| 11.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,10% | - |
| 10.12.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,16% | - |
| 09.12.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 1,41% | - |
| 06.12.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 0,71% | - |
| 05.12.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 1,97% | - |
| 04.12.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -0,98% | - |
| 03.12.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -1,04% | - |
| 02.12.2024 | 11,22 | 11,30 | 11,22 | 11,30 | 1,29% | 55,00 |
| 29.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,00% | - |
| 28.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,47% | - |
| 27.11.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,12% | 35,00 |
| 26.11.2024 | 11,30 | 11,31 | 11,30 | 11,31 | -1,38% | 40,00 |
| 25.11.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 1,22% | - |
| 22.11.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -0,61% | - |
| 21.11.2024 | 11,40 | 11,65 | 11,33 | 11,40 | -1,64% | - |
| 20.11.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -0,41% | - |
| 19.11.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,31% | - |
| 18.11.2024 | 11,56 | 11,60 | 11,56 | 11,60 | 2,13% | 22,00 |
| 15.11.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,07% | - |
| 14.11.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -1,10% | - |
| 13.11.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -2,44% | - |
| 12.11.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,32% | - |
| 11.11.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,94% | - |